Blue Sail Medical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	8.650	8.650	8.140	8.260	7.836	18,468,047
2022-08-01	8.710	8.790	8.610	8.700	8.254	5,110,406
2022-07-29	8.900	8.940	8.730	8.750	8.301	7,097,510
2022-07-28	8.900	8.990	8.880	8.900	8.444	7,661,928
2022-07-27	8.880	8.950	8.790	8.860	8.406	6,454,052
2022-07-26	8.830	8.930	8.750	8.890	8.434	6,253,798
2022-07-25	8.820	9.030	8.740	8.830	8.377	8,032,363
2022-07-22	8.980	9.020	8.720	8.820	8.368	9,292,685
2022-07-21	8.850	9.100	8.820	8.970	8.510	11,231,673
2022-07-20	8.600	9.120	8.520	8.940	8.482	19,202,197
2022-07-19	8.450	8.690	8.430	8.600	8.159	9,444,235
2022-07-18	8.400	8.500	8.260	8.490	8.055	10,444,766
2022-07-15	8.930	8.940	8.410	8.410	7.979	22,857,242
2022-07-14	9.040	9.170	9.010	9.050	8.586	7,716,319
2022-07-13	9.230	9.290	9.040	9.050	8.586	11,897,671
2022-07-12	9.450	9.450	9.230	9.230	8.757	9,392,300
2022-07-11	9.390	9.530	9.330	9.470	8.984	10,222,930
2022-07-08	9.290	9.510	9.290	9.360	8.880	8,620,951
2022-07-07	9.340	9.420	9.210	9.290	8.814	8,961,651
2022-07-06	9.520	9.540	9.250	9.340	8.861	10,008,874
2022-07-05	9.650	9.740	9.410	9.520	9.032	12,454,156
2022-07-04	9.500	9.650	9.380	9.600	9.108	11,399,500
2022-07-01	9.550	9.600	9.420	9.500	9.013	8,757,956
2022-06-30	9.460	9.620	9.400	9.550	9.060	13,128,223
2022-06-29	9.390	9.750	9.330	9.460	8.975	20,591,502
2022-06-28	9.320	9.440	9.150	9.420	8.937	12,926,098
2022-06-27	9.240	9.380	9.160	9.310	8.833	12,668,870
2022-06-24	9.260	9.290	9.160	9.190	8.719	8,513,203
2022-06-23	9.130	9.240	9.080	9.230	8.757	9,252,865
2022-06-22	9.380	9.380	9.120	9.130	8.662	12,559,310
2022-06-21	9.260	9.580	9.230	9.410	8.927	19,310,212
2022-06-20	9.350	9.430	9.200	9.260	8.785	14,780,151
2022-06-17	9.100	9.360	8.960	9.350	8.871	18,297,852
2022-06-16	9.080	9.200	9.050	9.130	8.662	12,555,510
2022-06-15	8.970	9.180	8.930	9.080	8.614	17,934,870
2022-06-14	8.800	8.980	8.620	8.970	8.510	12,645,100
2022-06-13	8.880	8.960	8.820	8.900	8.444	8,168,961
2022-06-10	8.720	8.950	8.710	8.930	8.472	10,099,736
2022-06-09	9.030	9.040	8.730	8.770	8.320	10,810,564
2022-06-08	8.940	9.010	8.880	9.000	8.539	12,347,062
2022-06-07	9.000	9.000	8.870	8.920	8.463	9,404,616
2022-06-06	8.730	8.960	8.730	8.950	8.491	11,803,979
2022-06-02	8.840	8.860	8.660	8.820	8.368	8,696,391
2022-06-01	8.950	8.950	8.760	8.840	8.387	8,479,029
2022-05-31	8.660	8.870	8.560	8.870	8.415	12,899,317
2022-05-30	8.670	8.710	8.610	8.640	8.197	7,447,511
2022-05-27	8.800	8.820	8.570	8.640	8.197	8,976,200
2022-05-26	8.710	8.780	8.580	8.760	8.311	7,557,828
2022-05-25	8.560	8.700	8.560	8.700	8.254	7,133,053
2022-05-24	9.110	9.110	8.600	8.620	8.178	14,977,692
2022-05-23	8.940	9.050	8.900	9.050	8.586	10,781,531
2022-05-20	8.770	8.940	8.750	8.900	8.444	11,931,437
2022-05-19	8.610	8.730	8.500	8.730	8.282	10,738,221
2022-05-18	8.730	8.790	8.670	8.720	8.273	7,175,962
2022-05-17	8.870	8.890	8.630	8.750	8.301	10,417,631
2022-05-16	8.940	9.000	8.810	8.840	8.387	10,046,523
2022-05-13	8.920	9.060	8.820	8.920	8.463	9,801,922
2022-05-12	8.870	9.020	8.800	8.900	8.444	10,121,676
2022-05-11	8.940	9.180	8.870	8.950	8.491	14,689,565
2022-05-10	8.800	8.960	8.600	8.940	8.482	12,907,336

← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.4000 CNY
2021-07-07	0.4000 CNY
2020-05-15	0.1000 CNY
2019-05-27	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.